First Trust Nasdaq Bank (FTXO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 31.41 | -0.86 | -2.67 | 31.75 | 31.75 | 31.2212 | 111252 |
| 1736379300 | 32.27 | 0.02 | 0.06 | 32.109 | 32.32 | 31.9796 | 98863 |
| 1736292900 | 32.25 | -0.07 | -0.22 | 32.78 | 32.78 | 32.1 | 149242 |
| 1736206500 | 32.32 | 0.14 | 0.44 | 32.424999 | 32.9151 | 32.32 | 65695 |
| 1735947300 | 32.18 | 0.51 | 1.61 | 31.835 | 32.18 | 31.5225 | 162216 |
| 1735860900 | 31.6704 | -0.14 | -0.43 | 32.07 | 32.0857 | 31.5627 | 83568 |
| 1735688100 | 31.8086 | 0.01 | 0.03 | 31.99 | 32.1024 | 31.74 | 84014 |
| 1735601700 | 31.8 | -0.27 | -0.84 | 31.71 | 32.009999 | 31.57 | 1045076 |
| 1735342500 | 32.07 | -0.29 | -0.89 | 32.18 | 32.18 | 31.87 | 13750 |
| 1735256100 | 32.357 | 0.18 | 0.55 | 32.04 | 32.36 | 31.98 | 8613 |
| 1735077840 | 32.18 | 0.34 | 1.07 | 31.94 | 32.1801 | 31.94 | 5776 |
| 1734996900 | 31.84 | 0.03 | 0.09 | 31.5911 | 31.89 | 31.57 | 16435 |
| 1734737700 | 31.81 | 0.59 | 1.88 | 31.45 | 32.02 | 31.45 | 21251 |
| 1734651300 | 31.2216 | -0.12 | -0.38 | 31.94 | 31.96 | 31.22 | 36696 |
| 1734564900 | 31.3419 | -1.41 | -4.32 | 32.9 | 32.909 | 31.28 | 19919 |
| 1734478500 | 32.755499 | -0.59 | -1.78 | 33.189999 | 33.189999 | 32.6199 | 44381 |
| 1734392100 | 33.35 | 0.24 | 0.71 | 33 | 33.35 | 32.9664 | 23648 |
| 1734132900 | 33.1144 | -0.37 | -1.09 | 33.2596 | 33.2596 | 33 | 35018 |
| 1734046500 | 33.479999 | -0.31 | -0.92 | 33.77 | 33.77 | 33.43 | 30711 |
| 1733960100 | 33.79 | 0.03 | 0.09 | 34.11 | 34.11 | 33.75 | 27247 |
| 1733873700 | 33.76 | -0.02 | -0.05 | 33.88 | 34.15 | 33.595 | 39665 |
| 1733787300 | 33.7752 | -0.57 | -1.66 | 34.33 | 34.36 | 33.7752 | 29730 |
| 1733528100 | 34.3466 | 0.06 | 0.17 | 34.37 | 34.49 | 34.08 | 33226 |
| 1733441700 | 34.29 | 0.06 | 0.18 | 34.23 | 34.55 | 34.23 | 26124 |
| 1733355300 | 34.23 | -0.07 | -0.20 | 34.22 | 34.27 | 33.9307 | 33450 |
| 1733268900 | 34.3 | -0.28 | -0.81 | 34.655 | 34.655 | 34.19 | 91194 |
| 1733182500 | 34.58 | -0.33 | -0.95 | 34.99 | 34.99 | 34.49 | 14728 |
| 1732917840 | 34.91 | -0.17 | -0.48 | 35.16 | 35.16 | 34.86 | 11364 |
| 1732750500 | 35.08 | -0.06 | -0.17 | 35.32 | 35.415 | 34.98 | 25424 |
| 1732664100 | 35.14 | -0.14 | -0.39 | 35.06 | 35.2269 | 34.9997 | 29236 |
| 1732577700 | 35.2766 | 0.45 | 1.28 | 35.07 | 35.575 | 35.07 | 260047 |
| 1732318500 | 34.83 | 0.66 | 1.93 | 34.1794 | 34.83 | 34.1794 | 190458 |
| 1732232100 | 34.17 | 0.56 | 1.67 | 33.89 | 34.43 | 33.89 | 132270 |
| 1732145700 | 33.61 | -0.14 | -0.41 | 33.5995 | 33.67 | 33.43 | 229580 |
| 1732059300 | 33.75 | -0.15 | -0.44 | 33.689 | 33.85 | 33.66 | 37354 |
| 1731972900 | 33.9 | 0.01 | 0.03 | 33.97 | 34.05 | 33.85 | 162214 |
| 1731713700 | 33.89 | 0.11 | 0.33 | 33.925 | 34.02 | 33.66 | 247023 |
| 1731627300 | 33.78 | -0.09 | -0.25 | 33.81 | 34.0892 | 33.64 | 120529 |
| 1731540900 | 33.865 | -0.12 | -0.34 | 34.2378 | 34.49 | 33.8372 | 238718 |
| 1731454500 | 33.98 | -0.07 | -0.21 | 33.94 | 34.2899 | 33.86 | 38075 |
| 1731368100 | 34.05 | 0.75 | 2.25 | 33.75 | 34.35 | 33.75 | 21449 |
| 1731108900 | 33.299999 | 0.2 | 0.60 | 33.159999 | 33.4399 | 33.11 | 26549 |
| 1731022500 | 33.1 | -1.09 | -3.19 | 33.3956 | 33.63 | 33.049999 | 28245 |
| 1730936100 | 34.19 | 3.67 | 12.02 | 33.22 | 34.19 | 33.17 | 101414 |
| 1730849700 | 30.5213 | 0.45 | 1.48 | 30.5416 | 30.5888 | 30.34 | 9584 |
| 1730763300 | 30.0749 | -0.34 | -1.11 | 30.32 | 30.32 | 30.06 | 11352 |
| 1730500500 | 30.4134 | -0.2 | -0.64 | 30.76 | 30.84 | 30.4134 | 109048 |
| 1730414100 | 30.61 | -0.3 | -0.97 | 31.03 | 31.03 | 30.58 | 6184 |
| 1730327700 | 30.91 | 0.18 | 0.60 | 30.67 | 31.25 | 30.66 | 15483 |
| 1730241300 | 30.7265 | -0.19 | -0.63 | 30.84 | 30.9 | 30.69 | 18784 |
| 1730154900 | 30.92 | 0.78 | 2.59 | 30.454 | 30.92 | 30.454 | 4262 |
| 1729895700 | 30.14 | -0.48 | -1.57 | 30.71 | 30.7952 | 30.06 | 21001 |
| 1729809300 | 30.62 | 0.04 | 0.13 | 30.45 | 30.62 | 30.4026 | 5055 |
| 1729722900 | 30.58 | 0.01 | 0.05 | 30.48 | 30.61 | 30.31 | 12990 |
| 1729636500 | 30.5659 | 0.33 | 1.08 | 30.15 | 30.5728 | 30.15 | 7427 |
| 1729550100 | 30.2403 | -0.64 | -2.07 | 30.84 | 30.84 | 30.21 | 13369 |
| 1729290900 | 30.88 | -0.3 | -0.96 | 31.17 | 31.17 | 30.84 | 3988 |
| 1729204500 | 31.1778 | 0.21 | 0.67 | 31.14 | 31.2857 | 31.14 | 7627 |
| 1729118100 | 30.97 | 0.44 | 1.44 | 30.78 | 31.0799 | 30.73 | 15290 |
| 1729031700 | 30.53 | 0.14 | 0.46 | 30.63 | 31.0999 | 30.495 | 37150 |
| 1728945300 | 30.39 | 0.19 | 0.63 | 30.2 | 30.53 | 30.045 | 19484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
